International Paper (NY: IP )

49.54 +0.05 (+0.10%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 16.76 17.12 16.67 17.02 4,370,879 +0.28(+1.69%)
Nov 29, 2006 16.77 16.95 16.67 16.74 3,338,742 -0.03(-0.15%)
Nov 28, 2006 16.71 16.93 16.68 16.76 5,786,932 +0.20(+1.18%)
Nov 27, 2006 16.84 16.92 16.56 16.57 3,069,962 -0.33(-1.95%)
Nov 24, 2006 16.68 16.95 16.68 16.90 1,208,536 +0.11(+0.64%)
Nov 22, 2006 16.79 16.86 16.72 16.79 3,628,720 -0.01(-0.03%)
Nov 21, 2006 16.81 16.89 16.72 16.79 2,790,291 -0.05(-0.27%)
Nov 20, 2006 16.93 17.12 16.83 16.84 2,562,937 -0.05(-0.27%)
Nov 17, 2006 16.92 16.97 16.67 16.89 4,487,376 -0.09(-0.51%)
Nov 16, 2006 16.88 17.10 16.86 16.97 4,330,620 +0.11(+0.67%)
Nov 15, 2006 16.93 17.03 16.79 16.86 4,310,977 -0.17(-1.03%)
Nov 14, 2006 16.67 17.06 16.65 17.03 4,126,993 +0.32(+1.94%)
Nov 13, 2006 16.46 16.75 16.46 16.71 4,248,936 +0.14(+0.84%)
Nov 10, 2006 16.59 16.69 16.49 16.57 2,566,632 +0.03(+0.19%)
Nov 09, 2006 16.71 16.79 16.51 16.54 3,324,544 -0.16(-0.99%)
Nov 08, 2006 16.57 16.77 16.53 16.71 4,074,288 +0.13(+0.81%)
Nov 07, 2006 16.53 16.80 16.50 16.57 3,095,051 +0.04(+0.22%)
Nov 06, 2006 16.45 16.64 16.45 16.54 5,088,338 +0.12(+0.75%)
Nov 03, 2006 16.72 16.76 16.38 16.41 6,326,631 -0.30(-1.78%)
Nov 02, 2006 16.78 16.86 16.48 16.71 7,729,459 -0.28(-1.63%)
Nov 01, 2006 17.17 17.39 16.99 16.99 5,052,358 -0.16(-0.93%)
Oct 31, 2006 17.45 17.57 17.14 17.15 4,914,468 -0.30(-1.74%)
Oct 30, 2006 17.28 17.48 17.28 17.45 3,065,489 +0.09(+0.53%)
Oct 27, 2006 17.47 17.55 17.33 17.36 3,407,979 -0.14(-0.79%)
Oct 26, 2006 17.16 17.53 17.13 17.50 3,327,461 +0.34(+1.98%)
Oct 25, 2006 17.28 17.34 17.08 17.16 3,250,639 -0.12(-0.68%)
Oct 24, 2006 17.30 17.47 17.21 17.28 3,641,362 -0.02(-0.12%)
Oct 23, 2006 17.34 17.38 17.21 17.30 3,653,225 -0.09(-0.50%)
Oct 20, 2006 17.48 17.54 17.37 17.38 4,248,158 -0.06(-0.32%)
Oct 19, 2006 17.67 17.74 17.43 17.44 5,966,054 -0.31(-1.77%)
Oct 18, 2006 17.80 17.87 17.56 17.75 4,158,695 +0.01(+0.03%)
Oct 17, 2006 17.85 17.99 17.73 17.75 4,745,070 -0.17(-0.98%)
Oct 16, 2006 18.00 18.07 17.73 17.92 5,250,150 -0.38(-2.08%)
Oct 13, 2006 17.94 18.32 17.88 18.30 3,700,097 +0.31(+1.74%)
Oct 12, 2006 18.00 18.11 17.93 17.99 3,454,266 +0.06(+0.34%)
Oct 11, 2006 17.86 18.09 17.84 17.93 3,163,899 -0.06(-0.34%)
Oct 10, 2006 18.05 18.10 17.89 17.99 3,199,101 -0.11(-0.62%)
Oct 09, 2006 18.15 18.15 17.93 18.10 2,633,535 -0.07(-0.37%)
Oct 06, 2006 18.05 18.20 17.88 18.17 3,218,744 +0.08(+0.43%)
Oct 05, 2006 17.87 18.14 17.84 18.09 4,072,148 +0.20(+1.12%)
Oct 04, 2006 17.78 17.91 17.66 17.89 3,465,546 +0.04(+0.20%)
Oct 03, 2006 17.96 18.03 17.69 17.86 2,888,506 -0.10(-0.57%)
Oct 02, 2006 17.84 18.05 17.70 17.96 3,642,334 +0.15(+0.87%)
Sep 29, 2006 17.81 17.82 17.57 17.81 4,231,238 -0.08(-0.43%)
Sep 28, 2006 17.95 18.00 17.74 17.88 2,441,772 +0.03(+0.17%)
Sep 27, 2006 17.70 17.85 17.54 17.85 3,668,006 +0.13(+0.73%)
Sep 26, 2006 17.58 17.82 17.52 17.72 3,071,323 +0.14(+0.82%)
Sep 25, 2006 17.61 17.68 17.30 17.58 3,670,924 +0.07(+0.38%)
Sep 22, 2006 17.28 17.58 17.25 17.51 4,486,987 +0.21(+1.22%)
Sep 21, 2006 17.56 17.72 17.24 17.30 5,025,519 -0.20(-1.12%)
Sep 20, 2006 17.46 17.69 17.43 17.50 4,532,886 +0.09(+0.53%)
Sep 19, 2006 17.68 17.79 17.36 17.40 5,896,817 -0.17(-0.97%)
Sep 18, 2006 17.62 17.72 17.48 17.57 5,046,329 +0.09(+0.53%)
Sep 15, 2006 17.82 17.89 17.43 17.48 13,269,977 -0.39(-2.16%)
Sep 14, 2006 18.47 18.54 17.79 17.87 9,384,341 -0.46(-2.52%)
Sep 13, 2006 18.17 18.38 18.15 18.33 7,512,412 +0.08(+0.42%)
Sep 12, 2006 18.00 18.30 17.99 18.25 5,910,820 +0.30(+1.66%)
Sep 11, 2006 18.00 18.12 17.95 17.95 4,521,022 -0.08(-0.46%)
Sep 08, 2006 17.96 18.10 17.87 18.04 2,417,850 +0.08(+0.43%)
Sep 07, 2006 18.00 18.10 17.82 17.96 3,881,163 -0.04(-0.23%)
Sep 06, 2006 18.10 18.12 17.96 18.00 3,186,848 -0.10(-0.57%)
Sep 05, 2006 18.00 18.12 17.95 18.10 2,599,306 +0.10(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.